Dark

CRSP20260918C50
CRSP Sep 18 2026 50.00 Call (CRSP260918C00050000)
option OPRA

EOD

Aug 4, 2026

6.10+35.556%(+1.60)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.2500	6.1500	4.6900	6.1000	+35.556%	37	269	0.000%
2026-08-03	3.8800	4.5000	3.8800	4.5000	+18.421%	7	287	+35.556%
2026-07-31	4.2000	4.2000	3.7300	3.8000	-3.061%	6	290	+60.526%
2026-07-30	3.9300	3.9300	3.9200	3.9200	+8.889%	3	286	+55.612%
2026-07-28	3.8900	3.8900	3.6000	3.6000	+17.647%	4	286	+69.444%
2026-07-27	3.8200	4.0500	3.0600	3.0600	-4.375%	14	285	+99.346%
2026-07-24	3.5300	3.7500	3.2000	3.2000	-21.951%	20	280	+90.625%
2026-07-23	3.9000	4.1000	3.9000	4.1000	+4.592%	6	261	+48.780%
2026-07-22	4.2200	4.2200	3.9000	3.9200	-9.677%	34	261	+55.612%
2026-07-21	4.5900	4.6000	4.3400	4.3400	+0.696%	10	285	+40.553%
2026-07-20	4.5000	4.5000	4.2000	4.3100	-0.691%	18	285	+41.531%
2026-07-17	4.8500	4.8500	4.3400	4.3400	-5.652%	11	275	+40.553%
2026-07-16	5.7000	5.7000	4.6000	4.6000	-28.125%	40	270	+32.609%
2026-07-15	5.9000	6.4000	5.8500	6.4000	+3.060%	10	247	-4.688%
2026-07-14	6.0000	6.2100	5.7000	6.2100	-2.969%	13	242	-1.771%
2026-07-13	7.0000	7.1800	6.4000	6.4000	-34.694%	140	252	-4.688%
2026-07-10	9.8000	9.8000	9.8000	9.8000	-20.325%	1	121	-37.755%
2026-07-02	13.1700	13.1700	12.3000	12.3000	+28.125%	2	120	-50.407%
2026-07-01	10.9000	10.9000	9.6000	9.6000	+6.312%	11	120	-36.458%
2026-06-26	9.0300	9.0300	9.0300	9.0300	-2.903%	3	110	-32.447%
2026-06-24	9.3000	9.3000	9.3000	9.3000	+1.087%	1	107	-34.409%
2026-06-23	9.2000	9.2000	9.2000	9.2000	-1.075%	2	107	-33.696%
2026-06-22	9.3000	9.3000	9.3000	9.3000	0.000%	1	109	-34.409%
2026-06-18	9.3000	9.3000	9.3000	9.3000	+0.541%	1	109	-34.409%
2026-06-17	8.3000	9.4000	8.3000	9.2500	+37.037%	33	109	-34.054%
2026-06-12	6.7500	6.7500	6.7500	6.7500	+0.446%	1	109	-9.630%
2026-06-11	6.5000	6.7200	6.4600	6.7200	-12.727%	35	108	-9.226%
2026-06-08	7.7000	7.7000	7.7000	7.7000	-14.444%	1	73	-20.779%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-21.053%	1	73	-32.222%
2026-06-04	8.1500	12.5900	8.1500	11.4000	+48.438%	23	72	-46.491%
2026-06-03	7.6800	7.6800	7.6800	7.6800	-25.437%	1	55	-20.573%
2026-05-29	9.7000	10.6000	9.7000	10.3000	+9.574%	27	55	-40.777%
2026-05-28	10.7600	10.7600	9.4000	9.4000	+0.535%	2	61	-35.106%
2026-05-27	9.3500	9.3500	9.3500	9.3500	+31.690%	1	63	-34.759%
2026-05-26	7.5000	7.5000	7.1000	7.1000	0.000%	2	63	-14.085%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+23.693%	1	63	-14.085%
2026-05-20	5.7400	5.7400	5.7400	5.7400	-1.034%	2	63	+6.272%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-4.762%	1	63	+5.172%
2026-05-18	6.0900	6.0900	6.0900	6.0900	-3.333%	1	63	+0.164%
2026-05-15	6.7000	6.7000	6.2500	6.3000	-13.343%	4	63	-3.175%
2026-05-14	7.2700	7.2700	7.2700	7.2700	-19.491%	1	59	-16.094%
2026-05-12	9.0300	9.0300	9.0300	9.0300	-14.811%	1	58	-32.447%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+18.172%	2	58	-42.453%
2026-05-04	8.9700	8.9700	8.9700	8.9700	-5.579%	1	59	-31.996%
2026-04-30	8.6000	9.5000	8.6000	9.5000	+26.667%	11	60	-35.789%
2026-04-24	10.6000	10.6000	7.5000	7.5000	-42.573%	2	50	-18.667%
2026-04-20	14.2500	14.2500	13.0600	13.0600	-8.158%	4	50	-53.292%
2026-04-15	14.2200	14.2200	14.2200	14.2200	+2.450%	1	50	-57.103%
2026-04-14	13.8700	13.8800	13.8700	13.8800	+52.193%	2	50	-56.052%
2026-04-10	9.1200	9.1200	9.1200	9.1200	+24.932%	2	52	-33.114%
2026-03-31	6.5500	7.3000	6.5500	7.3000	+23.729%	2	51	-16.438%
2026-03-30	6.1000	6.1000	5.9000	5.9000	-13.235%	4	51	+3.390%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-10.526%	3	54	-10.294%
2026-03-25	7.6000	7.6000	7.5500	7.6000	+1.333%	6	55	-19.737%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+0.536%	1	51	-18.667%
2026-03-20	7.4600	7.4600	7.4600	7.4600	-6.750%	10	51	-18.231%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-12.568%	1	51	-23.750%
2026-03-12	8.4000	9.1500	8.4000	9.1500	-17.716%	11	52	-33.333%
2026-03-10	12.2200	12.2200	11.1200	11.1200	-21.745%	2	41	-45.144%
2026-03-06	14.2100	14.2100	14.2100	14.2100	+19.916%	1	40	-57.072%
2026-02-19	11.8500	11.8500	11.8500	11.8500	+30.220%	1	41	-48.523%
2026-02-12	9.1000	9.1000	9.1000	9.1000	-35.915%	2	41	-32.967%
2026-01-27	14.2000	14.2000	14.2000	14.2000	-5.017%	1	41	-57.042%
2026-01-23	16.2100	16.2100	14.9500	14.9500	+24.583%	2	41	-59.197%
2026-01-21	12.0000	12.0000	12.0000	12.0000	+2.302%	2	41	-49.167%
2026-01-20	11.7300	11.7300	11.7300	11.7300	-15.612%	1	39	-47.997%
2026-01-12	13.4300	13.9000	13.4300	13.9000	-10.323%	2	38	-56.115%
2025-12-24	14.9000	15.5000	14.9000	15.5000	+13.971%	4	36	-60.645%
2025-12-01	13.1800	13.6000	13.1800	13.6000	-12.258%	2	36	-55.147%
2025-11-10	15.5000	15.5000	15.5000	15.5000	+4.730%	1	35	-60.645%
2025-11-07	15.2500	15.2500	14.8000	14.8000	-35.088%	8	34	-58.784%
2025-10-28	22.0500	22.8000	22.0500	22.8000	-12.977%	2	27	-73.246%
2025-10-17	26.2000	26.2000	26.2000	26.2000	-19.632%	1	28	-76.718%
2025-10-08	31.2000	32.6000	31.2000	32.6000	+62.189%	2	27	-81.288%
2025-09-29	20.1000	20.1000	20.1000	20.1000	+5.567%	1	28	-69.652%
2025-09-24	19.8000	19.8000	19.0400	19.0400	-9.333%	5	27	-67.962%
2025-09-19	21.5000	21.7800	20.9000	21.0000	+12.299%	5	26	-70.952%
2025-09-17	18.7000	18.7000	18.7000	18.7000	-3.757%	1	23	-67.380%
2025-09-16	19.4300	19.4300	19.4300	19.4300	+31.284%	3	23	-68.605%
2025-09-11	14.6000	14.8000	14.6000	14.8000	+11.278%	3	23	-58.784%
2025-09-10	12.9000	13.3000	12.9000	13.3000	-9.831%	5	23	-54.135%
2025-09-03	14.7500	14.7500	14.7500	14.7500	+14.341%	1	18	-58.644%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+3.200%	1	17	-52.713%
2025-08-29	12.8000	12.8000	12.5000	12.5000	-17.763%	2	15	-51.200%
2025-08-25	15.2000	15.2000	15.2000	15.2000	-18.499%	1	15	-59.868%
2025-08-15	18.6500	18.6500	18.6500	18.6500	+29.514%	1	14	-67.292%
2025-08-05	14.4000	14.4000	14.4000	14.4000	-19.328%	3	14	-57.639%
2025-08-04	17.8500	17.8500	17.8500	17.8500	+11.563%	1	11	-65.826%
2025-08-01	16.0000	16.0000	16.0000	16.0000	-29.978%	10	10	-61.875%
2025-07-25	22.8500	22.8500	22.8500	22.8500	0.000%	1	1	-73.304%